[미국 특징주] S&P 다우존스, 스페이스X 신속 편입 규정 변경 않기로
무료
Mitsui : ( 8031:JP )
5,039.00JPY ▼ -2.00 (-0.04%)
2026-06-05
최근 1년 일별 시세
(2026-06-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-05 | 5,039.00 | ▼-2.00 | ▼-0.04% |
| 26-06-04 | 5,041.00 | ▼-18.00 | ▼-0.36% |
| 26-06-03 | 5,059.00 | ▼-7.00 | ▼-0.14% |
| 26-06-02 | 5,066.00 | ▲33.00 | ▲0.66% |
| 26-06-01 | 5,033.00 | ▼-257.00 | ▼-4.86% |
| 26-05-29 | 5,290.00 | ▼-37.00 | ▼-0.69% |
| 26-05-28 | 5,327.00 | ▼-32.00 | ▼-0.6% |
| 26-05-27 | 5,359.00 | ▼-22.00 | ▼-0.41% |
| 26-05-26 | 5,381.00 | ▼-84.00 | ▼-1.54% |
| 26-05-25 | 5,465.00 | ▼-115.00 | ▼-2.06% |
| 26-05-22 | 5,580.00 | ▼-82.00 | ▼-1.45% |
| 26-05-21 | 5,662.00 | ▼-142.00 | ▼-2.45% |
| 26-05-20 | 5,804.00 | ▼-71.00 | ▼-1.21% |
| 26-05-19 | 5,875.00 | ▼-8.00 | ▼-0.14% |
| 26-05-18 | 5,883.00 | ▼-223.00 | ▼-3.65% |
| 26-05-15 | 6,106.00 | ▼-25.00 | ▼-0.41% |
| 26-05-14 | 6,131.00 | ▼-1.00 | ▼-0.02% |
| 26-05-13 | 6,132.00 | ▲264.00 | ▲4.5% |
| 26-05-12 | 5,868.00 | ▲219.00 | ▲3.88% |
| 26-05-11 | 5,649.00 | ▲89.00 | ▲1.6% |
| 26-05-08 | 5,560.00 | ▼-18.00 | ▼-0.32% |
| 26-05-07 | 5,578.00 | ▼-187.00 | ▼-3.24% |
| 26-05-01 | 5,765.00 | ▼-131.00 | ▼-2.22% |
| 26-04-30 | 5,896.00 | ▲76.00 | ▲1.31% |
| 26-04-28 | 5,820.00 | ▲130.00 | ▲2.28% |
| 26-04-27 | 5,690.00 | ▼-94.00 | ▼-1.63% |
| 26-04-24 | 5,784.00 | ▲65.00 | ▲1.14% |
| 26-04-23 | 5,719.00 | ▲105.00 | ▲1.87% |
| 26-04-22 | 5,614.00 | ▼-166.00 | ▼-2.87% |
| 26-04-21 | 5,780.00 | ▼-56.00 | ▼-0.96% |
| 26-04-20 | 5,836.00 | ▲36.00 | ▲0.62% |
| 26-04-17 | 5,800.00 | ▼-167.00 | ▼-2.8% |
| 26-04-16 | 5,967.00 | ▲65.00 | ▲1.1% |
| 26-04-15 | 5,902.00 | ▼-234.00 | ▼-3.81% |
| 26-04-14 | 6,136.00 | ▼-97.00 | ▼-1.56% |
| 26-04-13 | 6,233.00 | ▼-59.00 | ▼-0.94% |
| 26-04-10 | 6,292.00 | ▼-88.00 | ▼-1.38% |
| 26-04-09 | 6,380.00 | ▲19.00 | ▲0.3% |
| 26-04-08 | 6,361.00 | ▼-17.00 | ▼-0.27% |
| 26-04-07 | 6,378.00 | ▲14.00 | ▲0.22% |
| 26-04-06 | 6,364.00 | ▼-17.00 | ▼-0.27% |
| 26-04-03 | 6,381.00 | ▲169.00 | ▲2.72% |
| 26-04-02 | 6,212.00 | ▼-113.00 | ▼-1.79% |
| 26-04-01 | 6,325.00 | ▲366.00 | ▲6.14% |
| 26-03-31 | 5,959.00 | ▼-330.00 | ▼-5.25% |
| 26-03-30 | 6,289.00 | ▼-251.00 | ▼-3.84% |
| 26-03-27 | 6,540.00 | ▲150.00 | ▲2.35% |
| 26-03-26 | 6,390.00 | ▲137.00 | ▲2.19% |
| 26-03-25 | 6,253.00 | ▲106.00 | ▲1.72% |
| 26-03-24 | 6,147.00 | ▲273.00 | ▲4.65% |
| 26-03-23 | 5,874.00 | ▼-376.00 | ▼-6.02% |
| 26-03-19 | 6,250.00 | ▼-409.00 | ▼-6.14% |
| 26-03-18 | 6,659.00 | ▲454.00 | ▲7.32% |
| 26-03-17 | 6,205.00 | ▲231.00 | ▲3.87% |
| 26-03-16 | 5,974.00 | ▲146.00 | ▲2.51% |
| 26-03-13 | 5,828.00 | ▲36.00 | ▲0.62% |
| 26-03-12 | 5,792.00 | ▼-176.00 | ▼-2.95% |
| 26-03-11 | 5,968.00 | ▲76.00 | ▲1.29% |
| 26-03-10 | 5,892.00 | ▲170.00 | ▲2.97% |
| 26-03-09 | 5,722.00 | ▼-209.00 | ▼-3.52% |
| 26-03-06 | 5,931.00 | ▲27.00 | ▲0.46% |
| 26-03-05 | 5,904.00 | ▲340.00 | ▲6.11% |
| 26-03-04 | 5,564.00 | ▼-395.00 | ▼-6.63% |
| 26-03-03 | 5,959.00 | ▼-81.00 | ▼-1.34% |
| 26-03-02 | 6,040.00 | ▲168.00 | ▲2.86% |
| 26-02-27 | 5,872.00 | ▲164.00 | ▲2.87% |
| 26-02-26 | 5,708.00 | ▲8.00 | ▲0.14% |
| 26-02-25 | 5,700.00 | ▲145.00 | ▲2.61% |
| 26-02-24 | 5,555.00 | ▲50.00 | ▲0.91% |
| 26-02-20 | 5,505.00 | ▼-88.00 | ▼-1.57% |
| 26-02-19 | 5,593.00 | ▲145.00 | ▲2.66% |
| 26-02-18 | 5,448.00 | ▲18.00 | ▲0.33% |
| 26-02-17 | 5,430.00 | ▼-171.00 | ▼-3.05% |
| 26-02-16 | 5,601.00 | ▼-90.00 | ▼-1.58% |
| 26-02-13 | 5,691.00 | ▼-116.00 | ▼-2% |
| 26-02-12 | 5,807.00 | ▲312.00 | ▲5.68% |
| 26-02-10 | 5,495.00 | ▲131.00 | ▲2.44% |
| 26-02-09 | 5,364.00 | ▲188.00 | ▲3.63% |
| 26-02-06 | 5,176.00 | ▲53.00 | ▲1.03% |
| 26-02-05 | 5,123.00 | ▼-107.00 | ▼-2.05% |
| 26-02-04 | 5,230.00 | ▲83.00 | ▲1.61% |
| 26-02-03 | 5,147.00 | ▲195.00 | ▲3.94% |
| 26-02-02 | 4,952.00 | ▼-83.00 | ▼-1.65% |
| 26-01-30 | 5,035.00 | ▼-34.00 | ▼-0.67% |
| 26-01-29 | 5,069.00 | ▲79.00 | ▲1.58% |
| 26-01-28 | 4,990.00 | ▼-26.00 | ▼-0.52% |
| 26-01-27 | 5,016.00 | ▲46.00 | ▲0.93% |
| 26-01-26 | 4,970.00 | ▼-175.00 | ▼-3.4% |
| 26-01-23 | 5,145.00 | ▲12.00 | ▲0.23% |
| 26-01-22 | 5,133.00 | ▲43.00 | ▲0.84% |
| 26-01-21 | 5,090.00 | ▼-25.00 | ▼-0.49% |
| 26-01-20 | 5,115.00 | ▲15.00 | ▲0.29% |
| 26-01-19 | 5,100.00 | ▼-56.00 | ▼-1.09% |
| 26-01-16 | 5,156.00 | ▲8.00 | ▲0.16% |
| 26-01-15 | 5,148.00 | ▲100.00 | ▲1.98% |
| 26-01-14 | 5,048.00 | ▲48.00 | ▲0.96% |
| 26-01-13 | 5,000.00 | ▲201.00 | ▲4.19% |
| 26-01-09 | 4,799.00 | ▲19.00 | ▲0.4% |
| 26-01-08 | 4,780.00 | ▼-14.00 | ▼-0.29% |
| 26-01-07 | 4,794.00 | ▼-56.00 | ▼-1.15% |
| 26-01-06 | 4,850.00 | ▲97.00 | ▲2.04% |
| 26-01-05 | 4,753.00 | ▲110.00 | ▲2.37% |
| 25-12-30 | 4,643.00 | ▼-47.00 | ▼-1% |
| 25-12-29 | 4,690.00 | ▲125.00 | ▲2.74% |
| 25-12-26 | 4,565.00 | ▼-5.00 | ▼-0.11% |
| 25-12-25 | 4,570.00 | ▲30.00 | ▲0.66% |
| 25-12-24 | 4,540.00 | ▼-58.00 | ▼-1.26% |
| 25-12-23 | 4,598.00 | ▲39.00 | ▲0.86% |
| 25-12-22 | 4,559.00 | ▲27.00 | ▲0.6% |
| 25-12-19 | 4,532.00 | ▲61.00 | ▲1.36% |
| 25-12-18 | 4,471.00 | ▼-6.00 | ▼-0.13% |
| 25-12-17 | 4,477.00 | ▼-11.00 | ▼-0.25% |
| 25-12-16 | 4,488.00 | ▼-109.00 | ▼-2.37% |
| 25-12-15 | 4,597.00 | ▼-10.00 | ▼-0.22% |
| 25-12-12 | 4,607.00 | ▲64.00 | ▲1.41% |
| 25-12-11 | 4,543.00 | ▲210.00 | ▲4.85% |
| 25-12-10 | 4,333.00 | ▲25.00 | ▲0.58% |
| 25-12-09 | 4,308.00 | ▲29.00 | ▲0.68% |
| 25-12-08 | 4,279.00 | ▲68.00 | ▲1.61% |
| 25-12-05 | 4,211.00 | ▼-70.00 | ▼-1.64% |
| 25-12-04 | 4,281.00 | ▲180.00 | ▲4.39% |
| 25-12-03 | 4,101.00 | ▼-18.00 | ▼-0.44% |
| 25-12-02 | 4,119.00 | ▲21.00 | ▲0.51% |
| 25-12-01 | 4,098.00 | ▼-49.00 | ▼-1.18% |
| 25-11-28 | 4,147.00 | ▲16.00 | ▲0.39% |
| 25-11-27 | 4,131.00 | ▼-2.00 | ▼-0.05% |
| 25-11-26 | 4,133.00 | ▲146.00 | ▲3.66% |
| 25-11-25 | 3,987.00 | ▼-1.00 | ▼-0.03% |
| 25-11-21 | 3,988.00 | ▼-38.00 | ▼-0.94% |
| 25-11-20 | 4,026.00 | ▲43.00 | ▲1.08% |
| 25-11-19 | 3,983.00 | ▲10.00 | ▲0.25% |
| 25-11-18 | 3,973.00 | ▼-85.00 | ▼-2.09% |
| 25-11-17 | 4,058.00 | ▼-45.00 | ▼-1.1% |
| 25-11-14 | 4,103.00 | ▲3.00 | ▲0.07% |
| 25-11-13 | 4,100.00 | ▲68.00 | ▲1.69% |
| 25-11-12 | 4,032.00 | ▲65.00 | ▲1.64% |
| 25-11-11 | 3,967.00 | ▼-68.00 | ▼-1.69% |
| 25-11-10 | 4,035.00 | ▲5.00 | ▲0.12% |
| 25-11-07 | 4,030.00 | ▼-27.00 | ▼-0.67% |
| 25-11-06 | 4,057.00 | ▲124.00 | ▲3.15% |
| 25-11-05 | 3,933.00 | ▲177.00 | ▲4.71% |
| 25-11-04 | 3,756.00 | ▼-46.00 | ▼-1.21% |
| 25-10-31 | 3,802.00 | ▲23.00 | ▲0.61% |
| 25-10-30 | 3,779.00 | ▲49.00 | ▲1.31% |
| 25-10-29 | 3,730.00 | ▼-51.00 | ▼-1.35% |
| 25-10-28 | 3,781.00 | ▼-76.00 | ▼-1.97% |
| 25-10-27 | 3,857.00 | ▲75.00 | ▲1.98% |
| 25-10-24 | 3,782.00 | ▲40.00 | ▲1.07% |
| 25-10-23 | 3,742.00 | ▲13.00 | ▲0.35% |
| 25-10-22 | 3,729.00 | ▲8.00 | ▲0.21% |
| 25-10-21 | 3,721.00 | ▲2.00 | ▲0.05% |
| 25-10-20 | 3,719.00 | ▲68.00 | ▲1.86% |
| 25-10-17 | 3,651.00 | ▲7.00 | ▲0.19% |
| 25-10-16 | 3,644.00 | ▼-90.00 | ▼-2.41% |
| 25-10-15 | 3,734.00 | ▲54.00 | ▲1.47% |
| 25-10-14 | 3,680.00 | ▼-34.00 | ▼-0.92% |
| 25-10-10 | 3,714.00 | ▼-79.00 | ▼-2.08% |
| 25-10-09 | 3,793.00 | ▲34.00 | ▲0.9% |
| 25-10-08 | 3,759.00 | ▲62.00 | ▲1.68% |
| 25-10-07 | 3,697.00 | ▼-13.00 | ▼-0.35% |
| 25-10-06 | 3,710.00 | ▲53.00 | ▲1.45% |
| 25-10-03 | 3,657.00 | ▲25.00 | ▲0.69% |
| 25-10-02 | 3,632.00 | ▼-5.00 | ▼-0.14% |
| 25-10-01 | 3,637.00 | ▼-43.00 | ▼-1.17% |
| 25-09-30 | 3,680.00 | ▼-26.00 | ▼-0.7% |
| 25-09-29 | 3,706.00 | ▼-110.00 | ▼-2.88% |
| 25-09-26 | 3,816.00 | ▲42.00 | ▲1.11% |
| 25-09-25 | 3,774.00 | -0.00 | -0% |
| 25-09-24 | 3,774.00 | -0.00 | -0% |
| 25-09-22 | 3,774.00 | ▲50.00 | ▲1.34% |
| 25-09-19 | 3,724.00 | ▲57.00 | ▲1.55% |
| 25-09-18 | 3,667.00 | ▲24.00 | ▲0.66% |
| 25-09-17 | 3,643.00 | ▼-58.00 | ▼-1.57% |
| 25-09-16 | 3,701.00 | ▲57.00 | ▲1.56% |
| 25-09-12 | 3,644.00 | ▲13.00 | ▲0.36% |
| 25-09-11 | 3,631.00 | ▼-14.00 | ▼-0.38% |
| 25-09-10 | 3,645.00 | ▼-18.00 | ▼-0.49% |
| 25-09-09 | 3,663.00 | ▼-57.00 | ▼-1.53% |
| 25-09-08 | 3,720.00 | ▲5.00 | ▲0.13% |
| 25-09-05 | 3,715.00 | ▲80.00 | ▲2.2% |
| 25-09-04 | 3,635.00 | ▲55.00 | ▲1.54% |
| 25-09-03 | 3,580.00 | ▲36.00 | ▲1.02% |
| 25-09-02 | 3,544.00 | ▲137.00 | ▲4.02% |
| 25-09-01 | 3,407.00 | ▼-19.00 | ▼-0.55% |
| 25-08-29 | 3,426.00 | ▲50.00 | ▲1.48% |
| 25-08-28 | 3,376.00 | ▲41.00 | ▲1.23% |
| 25-08-27 | 3,335.00 | ▼-20.00 | ▼-0.6% |
| 25-08-26 | 3,355.00 | ▼-48.00 | ▼-1.41% |
| 25-08-25 | 3,403.00 | ▲53.00 | ▲1.58% |
| 25-08-22 | 3,350.00 | ▲28.00 | ▲0.84% |
| 25-08-21 | 3,322.00 | ▲13.00 | ▲0.39% |
| 25-08-20 | 3,309.00 | ▲4.00 | ▲0.12% |
| 25-08-19 | 3,305.00 | ▲17.00 | ▲0.52% |
| 25-08-18 | 3,288.00 | ▲16.00 | ▲0.49% |
| 25-08-15 | 3,272.00 | ▲57.00 | ▲1.77% |
| 25-08-14 | 3,215.00 | ▼-61.00 | ▼-1.86% |
| 25-08-13 | 3,276.00 | ▼-30.00 | ▼-0.91% |
| 25-08-12 | 3,306.00 | ▲74.00 | ▲2.29% |
| 25-08-08 | 3,232.00 | ▲70.00 | ▲2.21% |
| 25-08-07 | 3,162.00 | ▲16.00 | ▲0.51% |
| 25-08-06 | 3,146.00 | ▲26.00 | ▲0.83% |
| 25-08-05 | 3,120.00 | ▲13.00 | ▲0.42% |
| 25-08-04 | 3,107.00 | -0.00 | -0% |
| 25-08-01 | 3,107.00 | ▲7.00 | ▲0.23% |
| 25-07-31 | 3,100.00 | ▲40.00 | ▲1.31% |
| 25-07-30 | 3,060.00 | ▲22.00 | ▲0.72% |
| 25-07-29 | 3,038.00 | ▼-57.00 | ▼-1.84% |
| 25-07-28 | 3,095.00 | ▼-52.00 | ▼-1.65% |
| 25-07-25 | 3,147.00 | ▼-51.00 | ▼-1.59% |
| 25-07-24 | 3,198.00 | ▲56.00 | ▲1.78% |
| 25-07-23 | 3,142.00 | ▲112.00 | ▲3.7% |
| 25-07-22 | 3,030.00 | ▲45.50 | ▲1.52% |
| 25-07-18 | 2,984.50 | ▲1.50 | ▲0.05% |
| 25-07-17 | 2,983.00 | ▼-2.00 | ▼-0.07% |
| 25-07-16 | 2,985.00 | ▲2.00 | ▲0.07% |
| 25-07-15 | 2,983.00 | ▼-65.00 | ▼-2.13% |
| 25-07-14 | 3,048.00 | ▲2.00 | ▲0.07% |
| 25-07-11 | 3,046.00 | ▲28.00 | ▲0.93% |
| 25-07-10 | 3,018.00 | ▼-46.00 | ▼-1.5% |
| 25-07-09 | 3,064.00 | ▲38.00 | ▲1.26% |
| 25-07-08 | 3,026.00 | ▲30.00 | ▲1% |
| 25-07-07 | 2,996.00 | ▼-1.50 | ▼-0.05% |
| 25-07-04 | 2,997.50 | ▼-17.50 | ▼-0.58% |
| 25-07-03 | 3,015.00 | ▲58.00 | ▲1.96% |
| 25-07-02 | 2,957.00 | ▲32.00 | ▲1.09% |
| 25-07-01 | 2,925.00 | ▼-22.00 | ▼-0.75% |
| 25-06-30 | 2,947.00 | ▲9.00 | ▲0.31% |
| 25-06-27 | 2,938.00 | ▲64.50 | ▲2.24% |
| 25-06-26 | 2,873.50 | ▲7.50 | ▲0.26% |
| 25-06-25 | 2,866.00 | ▼-42.00 | ▼-1.44% |
| 25-06-24 | 2,908.00 | ▲10.00 | ▲0.35% |
| 25-06-23 | 2,898.00 | ▼-24.50 | ▼-0.84% |
| 25-06-20 | 2,922.50 | ▼-24.00 | ▼-0.81% |
| 25-06-19 | 2,946.50 | ▼-50.50 | ▼-1.69% |
| 25-06-18 | 2,997.00 | ▲23.00 | ▲0.77% |
| 25-06-17 | 2,974.00 | ▲2.50 | ▲0.08% |
| 25-06-16 | 2,971.50 | ▲66.00 | ▲2.27% |
| 25-06-13 | 2,905.50 | ▼-34.50 | ▼-1.17% |
| 25-06-12 | 2,940.00 | ▼-2.50 | ▼-0.08% |
| 25-06-11 | 2,942.50 | ▲18.00 | ▲0.62% |
| 25-06-10 | 2,924.50 | ▼-25.50 | ▼-0.86% |
| 25-06-09 | 2,950.00 | ▼-7.50 | ▼-0.25% |